Skip to main content

Skyworks Solutions (NQ: SWKS )

107.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 158.32 156.44 157.83 1,692,833 -2.56(-1.60%)
Oct 28, 2021 157.60 160.84 157.50 160.39 1,462,256 +3.72(+2.38%)
Oct 27, 2021 154.95 159.00 154.08 156.67 1,380,862 +1.48(+0.95%)
Oct 26, 2021 157.82 155.19 1,259,276 -0.80(-0.51%)
Oct 25, 2021 156.65 155.99 895,728 +0.06(+0.04%)
Oct 22, 2021 157.65 158.51 155.82 155.94 1,226,855 -1.75(-1.11%)
Oct 21, 2021 155.82 157.85 155.82 157.68 828,249 +1.26(+0.80%)
Oct 20, 2021 155.59 157.66 154.62 156.43 1,462,179 +0.84(+0.54%)
Oct 19, 2021 153.20 156.41 152.52 155.59 1,921,385 +3.28(+2.15%)
Oct 18, 2021 150.47 152.43 149.35 152.31 1,524,727 +0.71(+0.47%)
Oct 15, 2021 152.25 153.38 151.15 151.60 1,136,300 +0.27(+0.18%)
Oct 14, 2021 148.17 151.45 147.90 151.33 1,677,761 +4.74(+3.23%)
Oct 13, 2021 146.38 148.93 145.93 146.59 2,926,209 -3.24(-2.16%)
Oct 12, 2021 151.10 151.71 149.21 149.82 1,413,761 -0.76(-0.51%)
Oct 11, 2021 151.72 153.27 150.51 150.59 1,036,465 -1.32(-0.87%)
Oct 08, 2021 153.86 154.04 151.15 151.91 971,328 -1.30(-0.85%)
Oct 07, 2021 153.75 156.16 153.14 153.22 1,418,824 +1.05(+0.69%)
Oct 06, 2021 149.81 152.45 148.79 152.17 1,403,166 +0.75(+0.49%)
Oct 05, 2021 151.62 153.00 149.86 151.42 2,146,716 +0.61(+0.41%)
Oct 04, 2021 154.12 154.32 150.26 150.81 2,484,948 -3.99(-2.58%)
Oct 01, 2021 156.58 156.96 152.79 154.80 1,800,537 -0.81(-0.52%)
Sep 30, 2021 158.34 159.66 155.13 155.61 1,352,000 -1.67(-1.06%)
Sep 29, 2021 158.39 159.32 156.97 157.28 1,313,758 -0.24(-0.15%)
Sep 28, 2021 159.19 161.41 157.41 157.52 1,795,289 -4.66(-2.87%)
Sep 27, 2021 161.03 164.12 160.07 162.18 1,244,205 -0.86(-0.53%)
Sep 24, 2021 162.77 164.24 161.71 163.05 699,509 -0.65(-0.40%)
Sep 23, 2021 164.17 165.68 163.56 163.70 897,074 +0.40(+0.24%)
Sep 22, 2021 161.30 164.49 161.14 163.30 1,160,669 +1.95(+1.21%)
Sep 21, 2021 162.14 163.47 160.42 161.35 1,404,568 +0.38(+0.23%)
Sep 20, 2021 162.43 162.52 158.51 160.97 1,872,148 -4.54(-2.74%)
Sep 17, 2021 168.50 168.50 163.94 165.51 2,363,199 -3.29(-1.95%)
Sep 16, 2021 165.74 168.96 164.66 168.80 1,281,060 +1.86(+1.11%)
Sep 15, 2021 168.38 168.38 165.87 166.94 1,165,769 -1.28(-0.76%)
Sep 14, 2021 172.07 172.10 167.81 168.22 1,618,256 -2.92(-1.71%)
Sep 13, 2021 168.70 171.19 167.25 171.14 1,319,776 +3.67(+2.19%)
Sep 10, 2021 168.52 170.68 167.25 167.47 1,141,314 -0.09(-0.06%)
Sep 09, 2021 167.63 170.01 167.38 167.56 846,341 -0.26(-0.16%)
Sep 08, 2021 170.69 170.82 166.58 167.82 1,275,862 -3.51(-2.05%)
Sep 07, 2021 173.13 173.48 170.61 171.34 876,365 -1.49(-0.86%)
Sep 03, 2021 173.07 175.12 172.65 172.83 877,139 -0.25(-0.14%)
Sep 02, 2021 172.01 173.09 170.54 173.07 989,375 +1.52(+0.89%)
Sep 01, 2021 174.46 174.46 171.49 171.56 1,519,158 -1.70(-0.98%)
Aug 31, 2021 176.47 176.47 172.06 173.25 1,670,088 -2.49(-1.42%)
Aug 30, 2021 174.40 176.28 173.55 175.75 1,761,086 +2.50(+1.44%)
Aug 27, 2021 170.76 173.93 170.52 173.25 1,054,324 +2.40(+1.40%)
Aug 26, 2021 170.69 171.61 169.67 170.85 926,431 -0.16(-0.09%)
Aug 25, 2021 172.18 172.91 170.35 171.01 1,069,056 -0.94(-0.54%)
Aug 24, 2021 171.56 172.73 171.23 171.94 944,576 +1.09(+0.64%)
Aug 23, 2021 169.98 171.23 168.68 170.86 1,373,954 +1.93(+1.14%)
Aug 20, 2021 167.49 169.18 167.15 168.93 1,083,149 +1.56(+0.93%)
Aug 19, 2021 164.61 168.10 163.66 167.37 1,379,902 +1.87(+1.13%)
Aug 18, 2021 167.69 169.22 165.25 165.50 1,834,835 -3.22(-1.91%)
Aug 17, 2021 170.46 170.46 167.33 168.72 1,410,170 -2.84(-1.66%)
Aug 16, 2021 171.88 172.16 170.04 171.56 1,031,708 -1.09(-0.63%)
Aug 13, 2021 172.88 173.23 171.83 172.66 968,965 +0.10(+0.06%)
Aug 12, 2021 173.38 173.50 170.93 172.56 994,647 -1.41(-0.81%)
Aug 11, 2021 175.20 175.25 172.47 173.97 1,040,316 -0.04(-0.02%)
Aug 10, 2021 175.48 176.03 172.42 174.01 1,139,364 -0.83(-0.47%)
Aug 09, 2021 175.40 175.76 173.51 174.83 889,117 -0.31(-0.18%)
Aug 06, 2021 173.47 175.78 173.14 175.15 1,298,761 +0.23(+0.13%)
Aug 05, 2021 175.82 176.94 173.73 174.92 1,640,819 -0.94(-0.54%)
Aug 04, 2021 176.61 177.57 174.57 175.86 1,517,725 -1.32(-0.74%)
Aug 03, 2021 177.66 178.58 174.67 177.18 1,822,780 +0.81(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.